Forval Corporation (TYO:8275)
Japan · Delayed Price · Currency is JPY 1,013.00
-1.00 (-0.10%)
Jul 21, 2026, 12:36 PM JST
Forval Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,010.00 | 1,015.00 | 1,007.00 | 1,014.00 | 1,014.00 | -0.10% | 14,600 |
| Jul 16, 2026 | 1,017.00 | 1,017.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.20% | 15,000 |
| Jul 15, 2026 | 1,024.00 | 1,024.00 | 1,016.00 | 1,017.00 | 1,017.00 | 0.10% | 9,200 |
| Jul 14, 2026 | 1,026.00 | 1,032.00 | 1,015.00 | 1,016.00 | 1,016.00 | -0.97% | 11,600 |
| Jul 13, 2026 | 1,040.00 | 1,044.00 | 1,021.00 | 1,026.00 | 1,026.00 | 1.58% | 23,500 |
| Jul 10, 2026 | 1,019.00 | 1,023.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.10% | 26,900 |
| Jul 9, 2026 | 1,015.00 | 1,019.00 | 1,006.00 | 1,011.00 | 1,011.00 | - | 11,900 |
| Jul 8, 2026 | 1,010.00 | 1,018.00 | 1,007.00 | 1,011.00 | 1,011.00 | 0.50% | 13,300 |
| Jul 7, 2026 | 1,003.00 | 1,009.00 | 1,001.00 | 1,006.00 | 1,006.00 | 0.30% | 11,600 |
| Jul 6, 2026 | 1,001.00 | 1,008.00 | 1,001.00 | 1,003.00 | 1,003.00 | 0.50% | 9,300 |
| Jul 3, 2026 | 1,002.00 | 1,011.00 | 998.00 | 998.00 | 998.00 | -0.89% | 14,300 |
| Jul 2, 2026 | 1,001.00 | 1,007.00 | 999.00 | 1,007.00 | 1,007.00 | 0.40% | 20,200 |
| Jul 1, 2026 | 1,020.00 | 1,020.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.67% | 18,700 |
| Jun 30, 2026 | 1,019.00 | 1,021.00 | 1,004.00 | 1,020.00 | 1,020.00 | 1.39% | 25,700 |
| Jun 29, 2026 | 1,001.00 | 1,012.00 | 1,000.00 | 1,006.00 | 1,006.00 | -0.79% | 21,800 |
| Jun 26, 2026 | 1,005.00 | 1,019.00 | 1,001.00 | 1,014.00 | 1,014.00 | 0.90% | 17,000 |
| Jun 25, 2026 | 1,000.00 | 1,005.00 | 997.00 | 1,005.00 | 1,005.00 | 0.50% | 8,800 |
| Jun 24, 2026 | 1,000.00 | 1,000.00 | 991.00 | 1,000.00 | 1,000.00 | -0.10% | 7,900 |
| Jun 23, 2026 | 996.00 | 1,003.00 | 993.00 | 1,001.00 | 1,001.00 | 0.81% | 7,600 |
| Jun 22, 2026 | 986.00 | 1,002.00 | 986.00 | 993.00 | 993.00 | -0.40% | 10,800 |
| Jun 19, 2026 | 1,001.00 | 1,004.00 | 993.00 | 997.00 | 997.00 | -0.30% | 12,600 |
| Jun 18, 2026 | 997.00 | 1,003.00 | 990.00 | 1,000.00 | 1,000.00 | 1.01% | 11,300 |
| Jun 17, 2026 | 985.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 0.51% | 8,100 |
| Jun 16, 2026 | 992.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -0.71% | 9,300 |
| Jun 15, 2026 | 995.00 | 1,000.00 | 992.00 | 992.00 | 992.00 | -0.40% | 10,100 |
| Jun 12, 2026 | 1,001.00 | 1,001.00 | 994.00 | 996.00 | 996.00 | -0.20% | 12,900 |
| Jun 11, 2026 | 1,004.00 | 1,004.00 | 996.00 | 998.00 | 998.00 | -0.20% | 12,500 |
| Jun 10, 2026 | 1,001.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.60% | 6,700 |
| Jun 9, 2026 | 1,009.00 | 1,009.00 | 1,000.00 | 1,006.00 | 1,006.00 | 0.20% | 6,800 |
| Jun 8, 2026 | 1,000.00 | 1,009.00 | 998.00 | 1,004.00 | 1,004.00 | -0.79% | 12,500 |
| Jun 5, 2026 | 1,003.00 | 1,017.00 | 1,003.00 | 1,012.00 | 1,012.00 | 1.20% | 5,800 |
| Jun 4, 2026 | 1,003.00 | 1,022.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.30% | 6,600 |
| Jun 3, 2026 | 1,002.00 | 1,015.00 | 1,002.00 | 1,003.00 | 1,003.00 | -0.20% | 7,400 |
| Jun 2, 2026 | 1,005.00 | 1,016.00 | 1,002.00 | 1,005.00 | 1,005.00 | -0.50% | 7,700 |
| Jun 1, 2026 | 1,042.00 | 1,042.00 | 1,008.00 | 1,010.00 | 1,010.00 | -3.63% | 14,300 |
| May 29, 2026 | 1,021.00 | 1,050.00 | 1,021.00 | 1,048.00 | 1,048.00 | 2.75% | 9,000 |
| May 28, 2026 | 1,024.00 | 1,027.00 | 1,008.00 | 1,020.00 | 1,020.00 | -0.20% | 13,400 |
| May 27, 2026 | 1,025.00 | 1,036.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.20% | 6,600 |
| May 26, 2026 | 1,039.00 | 1,045.00 | 1,024.00 | 1,024.00 | 1,024.00 | -1.92% | 6,500 |
| May 25, 2026 | 1,038.00 | 1,046.00 | 1,032.00 | 1,044.00 | 1,044.00 | 0.38% | 3,500 |
| May 22, 2026 | 1,022.00 | 1,058.00 | 1,022.00 | 1,040.00 | 1,040.00 | 1.76% | 5,400 |
| May 21, 2026 | 1,058.00 | 1,075.00 | 1,015.00 | 1,022.00 | 1,022.00 | -3.31% | 11,400 |
| May 20, 2026 | 1,066.00 | 1,066.00 | 1,051.00 | 1,057.00 | 1,057.00 | -1.67% | 6,100 |
| May 19, 2026 | 1,075.00 | 1,086.00 | 1,062.00 | 1,075.00 | 1,075.00 | -0.56% | 6,200 |
| May 18, 2026 | 1,045.00 | 1,099.00 | 1,045.00 | 1,081.00 | 1,081.00 | 3.64% | 13,200 |
| May 15, 2026 | 1,023.00 | 1,043.00 | 1,023.00 | 1,043.00 | 1,043.00 | 1.36% | 6,700 |
| May 14, 2026 | 1,010.00 | 1,029.00 | 1,009.00 | 1,029.00 | 1,029.00 | 1.78% | 5,800 |
| May 13, 2026 | 1,005.00 | 1,035.00 | 1,005.00 | 1,011.00 | 1,011.00 | 0.60% | 8,900 |
| May 12, 2026 | 1,015.00 | 1,023.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.08% | 10,400 |
| May 11, 2026 | 1,025.00 | 1,035.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.36% | 10,500 |